history
최근 조회 종목
expand_more
조회한 종목이 없습니다.
star
관심 종목
expand_more
관심 종목을 등록해 보세요.
0162Y0
0162Y0| date | open | high | low | close | volume |
|---|---|---|---|---|---|
| 20260915 | 7220.0 | 7365.0 | 7130.0 | 7365.0 | 58335.0 |
| 20260914 | 7350.0 | 7350.0 | 7170.0 | 7215.0 | 143731.0 |
| 20260911 | 7470.0 | 7555.0 | 7390.0 | 7435.0 | 213867.0 |
| 20260910 | 7550.0 | 7850.0 | 7405.0 | 7710.0 | 773394.0 |
| 20260909 | 7330.0 | 7625.0 | 7330.0 | 7605.0 | 283173.0 |
| 20260908 | 7500.0 | 7545.0 | 7325.0 | 7325.0 | 256563.0 |
| 20260907 | 7350.0 | 7490.0 | 7320.0 | 7390.0 | 208596.0 |
| 20260904 | 6965.0 | 7265.0 | 6965.0 | 7245.0 | 245879.0 |
| 20260903 | 7190.0 | 7230.0 | 6865.0 | 6950.0 | 271766.0 |
| 20260902 | 7140.0 | 7255.0 | 6975.0 | 7115.0 | 249445.0 |
| 20260901 | 7475.0 | 7520.0 | 7210.0 | 7270.0 | 133140.0 |
| 20260831 | 7390.0 | 7470.0 | 7120.0 | 7470.0 | 289751.0 |
| 20260828 | 7475.0 | 7660.0 | 7460.0 | 7500.0 | 215417.0 |
| 20260827 | 7380.0 | 7600.0 | 7370.0 | 7565.0 | 305313.0 |
| 20260826 | 7390.0 | 7475.0 | 7270.0 | 7380.0 | 195392.0 |
| 20260825 | 7130.0 | 7420.0 | 6865.0 | 7420.0 | 379029.0 |
| 20260824 | 7150.0 | 7350.0 | 7140.0 | 7200.0 | 416250.0 |
| 20260821 | 7500.0 | 7515.0 | 7080.0 | 7140.0 | 476788.0 |
| 20260820 | 7615.0 | 7755.0 | 7530.0 | 7620.0 | 338024.0 |
| 20260819 | 7200.0 | 7680.0 | 7170.0 | 7445.0 | 531902.0 |
| 20260818 | 7785.0 | 7995.0 | 7460.0 | 7505.0 | 802114.0 |
| 20260814 | 7850.0 | 7930.0 | 7420.0 | 7745.0 | 613599.0 |
| 20260813 | 7770.0 | 7865.0 | 7660.0 | 7800.0 | 621649.0 |
| 20260812 | 7685.0 | 7695.0 | 7425.0 | 7670.0 | 764287.0 |
| 20260811 | 7485.0 | 7900.0 | 7430.0 | 7685.0 | 1352538.0 |
| 20260810 | 7075.0 | 7630.0 | 7060.0 | 7630.0 | 1259236.0 |
| 20260807 | 7085.0 | 7275.0 | 6790.0 | 7030.0 | 446257.0 |
| 20260806 | 7135.0 | 7210.0 | 6820.0 | 7075.0 | 735989.0 |
| 20260805 | 7160.0 | 7200.0 | 6960.0 | 7135.0 | 1069831.0 |
| 20260804 | 6605.0 | 6945.0 | 6540.0 | 6895.0 | 1397423.0 |
| 20260803 | 6200.0 | 6670.0 | 6100.0 | 6400.0 | 604938.0 |
| 20260731 | 5700.0 | 6310.0 | 5450.0 | 6255.0 | 869516.0 |
| 20260730 | 5500.0 | 5720.0 | 5260.0 | 5320.0 | 560820.0 |
| 20260729 | 6180.0 | 6200.0 | 5230.0 | 5615.0 | 1466448.0 |
| 20260728 | 6535.0 | 6610.0 | 5975.0 | 6065.0 | 1283535.0 |
| 20260727 | 6810.0 | 6960.0 | 6675.0 | 6865.0 | 619877.0 |
| 20260724 | 7270.0 | 7270.0 | 6660.0 | 6705.0 | 841038.0 |
| 20260723 | 7200.0 | 7335.0 | 6945.0 | 7335.0 | 551515.0 |
| 20260722 | 7360.0 | 7570.0 | 6980.0 | 6980.0 | 614436.0 |
| 20260721 | 7095.0 | 7200.0 | 6870.0 | 7130.0 | 655752.0 |
| 20260720 | 7470.0 | 7735.0 | 7035.0 | 7095.0 | 824134.0 |
| 20260716 | 8100.0 | 8165.0 | 7695.0 | 7740.0 | 673066.0 |
| 20260715 | 8010.0 | 8395.0 | 7950.0 | 8370.0 | 819209.0 |
| 20260714 | 7985.0 | 7985.0 | 7220.0 | 7775.0 | 1211396.0 |
| 20260713 | 8355.0 | 8730.0 | 7860.0 | 7920.0 | 1954906.0 |
| 20260710 | 7620.0 | 8325.0 | 7610.0 | 8250.0 | 1249259.0 |
| 20260709 | 7335.0 | 7735.0 | 7225.0 | 7430.0 | 1264378.0 |
| 20260708 | 7650.0 | 7810.0 | 7240.0 | 7275.0 | 1244366.0 |
| 20260707 | 8275.0 | 8490.0 | 7700.0 | 7925.0 | 915131.0 |
| 20260706 | 8775.0 | 8810.0 | 8050.0 | 8275.0 | 7145469.0 |
| 20260703 | 8790.0 | 8840.0 | 8175.0 | 8775.0 | 1790420.0 |
| 20260702 | 9410.0 | 9480.0 | 8675.0 | 8750.0 | 1150194.0 |
| 20260701 | 9615.0 | 10175.0 | 9365.0 | 9785.0 | 1481610.0 |
| 20260630 | 9150.0 | 9610.0 | 9150.0 | 9530.0 | 836462.0 |
| 20260629 | 8870.0 | 9215.0 | 8830.0 | 9135.0 | 883890.0 |
| 20260626 | 8940.0 | 9250.0 | 8590.0 | 8855.0 | 1502329.0 |
| 20260625 | 9195.0 | 9450.0 | 8840.0 | 8960.0 | 682955.0 |
| 20260624 | 9040.0 | 9220.0 | 8700.0 | 9050.0 | 1364986.0 |
| 20260623 | 9890.0 | 9965.0 | 9005.0 | 9040.0 | 1026284.0 |
| 20260622 | 9425.0 | 10000.0 | 9415.0 | 9985.0 | 936265.0 |